Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.09	15.30	15.06	15.06	165,048	-0.17(-1.11%)
May 30, 2013	15.14	15.32	14.91	15.23	187,259	+0.15(+1.03%)
May 29, 2013	15.08	15.32	14.94	15.07	152,622	-0.09(-0.62%)
May 28, 2013	14.91	15.25	14.83	15.17	252,397	+0.48(+3.30%)
May 24, 2013	14.62	14.78	14.52	14.68	0	-0.06(-0.41%)
May 23, 2013	14.48	14.76	14.32	14.74	0	+0.01(+0.05%)
May 22, 2013	14.97	15.16	14.62	14.74	0	-0.24(-1.57%)
May 21, 2013	15.05	15.09	14.87	14.97	0	-0.11(-0.71%)
May 20, 2013	14.98	15.27	14.93	15.08	0	+0.03(+0.18%)
May 17, 2013	14.90	15.09	14.70	15.05	0	+0.26(+1.73%)
May 16, 2013	14.64	14.98	14.52	14.80	364,530	+0.07(+0.50%)
May 15, 2013	14.65	14.73	14.59	14.72	0	+0.10(+0.69%)
May 13, 2013	14.47	14.73	14.39	14.62	0	+0.12(+0.84%)
May 10, 2013	14.58	14.71	14.35	14.50	0	-0.08(-0.55%)
May 09, 2013	14.60	14.72	14.37	14.58	0	-0.09(-0.64%)
May 08, 2013	14.69	14.81	14.43	14.68	0	-0.03(-0.23%)
May 07, 2013	14.29	14.72	14.18	14.71	0	+0.49(+3.45%)
May 06, 2013	13.78	14.27	13.75	14.22	0	+0.48(+3.53%)
May 03, 2013	13.29	13.84	13.02	13.73	0	+0.71(+5.48%)
May 02, 2013	12.79	13.15	12.45	13.02	0	+0.36(+2.87%)
May 01, 2013	13.60	13.60	12.58	12.66	0	-1.04(-7.61%)
Apr 30, 2013	13.46	13.78	13.24	13.70	0	+0.19(+1.39%)
Apr 29, 2013	13.27	13.59	13.22	13.51	376,540	+0.33(+2.50%)
Apr 26, 2013	13.08	13.24	12.84	13.18	634,640	+0.05(+0.41%)
Apr 25, 2013	13.23	13.40	13.12	13.13	417,893	-0.02(-0.15%)
Apr 24, 2013	13.01	13.24	12.82	13.15	178,358	+0.11(+0.83%)
Apr 23, 2013	12.99	13.10	12.81	13.04	120,520	+0.18(+1.41%)
Apr 22, 2013	12.84	12.93	12.41	12.86	204,848	+0.07(+0.53%)
Apr 19, 2013	12.69	12.93	12.44	12.79	157,194	+0.16(+1.28%)
Apr 18, 2013	13.26	13.26	12.58	12.63	251,095	-0.59(-4.48%)
Apr 17, 2013	13.12	13.29	12.97	13.22	419,701	-0.09(-0.71%)
Apr 16, 2013	12.93	13.34	12.83	13.32	316,343	+0.53(+4.16%)
Apr 15, 2013	13.46	13.55	12.63	12.79	536,642	-0.76(-5.61%)
Apr 12, 2013	13.36	13.57	13.33	13.55	193,003	+0.09(+0.65%)
Apr 11, 2013	13.38	13.55	13.36	13.46	208,628	+0.09(+0.65%)
Apr 10, 2013	13.23	13.58	13.16	13.37	561,789	+0.23(+1.74%)
Apr 09, 2013	13.29	13.29	13.08	13.14	277,252	-0.09(-0.66%)
Apr 08, 2013	13.04	13.26	12.93	13.23	272,175	+0.19(+1.44%)
Apr 05, 2013	12.25	13.29	12.02	13.04	627,535	+0.47(+3.75%)
Apr 04, 2013	12.25	12.61	12.25	12.57	370,606	+0.32(+2.58%)
Apr 03, 2013	12.01	12.29	11.45	12.25	1,345,358	-0.35(-2.78%)
Apr 02, 2013	12.85	12.91	12.42	12.60	377,827	-0.27(-2.09%)
Apr 01, 2013	13.69	13.73	12.64	12.87	583,317	-0.85(-6.23%)
Mar 28, 2013	13.55	13.81	13.31	13.73	310,921	+0.22(+1.59%)
Mar 27, 2013	13.35	13.56	13.16	13.51	354,644	+0.03(+0.25%)
Mar 26, 2013	13.63	13.63	13.32	13.48	240,265	-0.06(-0.45%)
Mar 25, 2013	13.66	13.73	13.38	13.54	146,896	-0.11(-0.79%)
Mar 22, 2013	13.50	13.71	13.48	13.65	165,538	+0.18(+1.35%)
Mar 21, 2013	13.40	13.58	13.36	13.47	151,926	-0.05(-0.35%)
Mar 20, 2013	13.52	13.69	13.36	13.51	221,296	+0.12(+0.91%)
Mar 19, 2013	13.41	13.65	13.30	13.39	141,545	+0.05(+0.35%)
Mar 18, 2013	13.62	13.73	13.30	13.34	392,831	-0.49(-3.55%)
Mar 15, 2013	14.02	14.13	13.69	13.84	443,605	-0.16(-1.15%)
Mar 14, 2013	13.95	14.10	13.84	14.00	247,967	+0.11(+0.82%)
Mar 13, 2013	13.68	13.92	13.51	13.88	232,431	+0.22(+1.63%)
Mar 12, 2013	13.67	13.75	13.49	13.66	284,251	-0.09(-0.64%)
Mar 11, 2013	13.76	13.80	13.47	13.75	289,466	-0.07(-0.49%)
Mar 08, 2013	13.75	13.84	13.44	13.82	270,518	+0.19(+1.38%)
Mar 07, 2013	13.38	13.63	13.36	13.63	362,001	+0.22(+1.61%)
Mar 06, 2013	12.97	13.45	12.79	13.41	970,896	+0.56(+4.35%)
Mar 05, 2013	13.96	14.00	12.80	12.85	684,674	-0.50(-3.78%)
Mar 04, 2013	12.99	13.45	12.99	13.36	351,465	+0.30(+2.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.